Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (TSV: ABRA )

3.250 -0.020 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2700 0.2950 0.2650 0.2950 1,269,483 +0.02(+9.26%)
Oct 30, 2023 0.2850 0.2850 0.2650 0.2700 246,129 -0.01(-1.82%)
Oct 27, 2023 0.2700 0.2750 0.2650 0.2750 212,433 +0.01(+3.77%)
Oct 26, 2023 0.2750 0.2750 0.2650 0.2650 258,180 -0.01(-1.85%)
Oct 25, 2023 0.2800 0.2800 0.2650 0.2700 549,486 -0.01(-3.57%)
Oct 24, 2023 0.2800 0.2800 0.2750 0.2800 161,523 +0.00(+0.00%)
Oct 23, 2023 0.2900 0.2900 0.2700 0.2800 327,715 -0.01(-3.45%)
Oct 20, 2023 0.2850 0.3000 0.2800 0.2900 248,992 +0.01(+3.57%)
Oct 19, 2023 0.2900 0.2900 0.2750 0.2800 736,148 -0.00(-1.75%)
Oct 18, 2023 0.3000 0.3000 0.2850 0.2850 524,674 -0.01(-1.72%)
Oct 17, 2023 0.2850 0.3000 0.2850 0.2900 283,802 -0.01(-1.69%)
Oct 16, 2023 0.3050 0.3050 0.2900 0.2950 120,529 +0.00(+0.00%)
Oct 13, 2023 0.3100 0.3100 0.2850 0.2950 287,050 +0.01(+1.72%)
Oct 12, 2023 0.2900 0.2900 0.2800 0.2900 289,683 -0.01(-1.69%)
Oct 11, 2023 0.3100 0.3100 0.2850 0.2950 111,072 -0.01(-3.28%)
Oct 10, 2023 0.3000 0.3150 0.3000 0.3050 235,587 +0.00(+0.00%)
Oct 06, 2023 0.3050 0 +0.02(+5.17%)
Oct 05, 2023 0.2900 0.2950 0.2800 0.2900 133,369 +0.00(+0.00%)
Oct 04, 2023 0.2800 0.2900 0.2750 0.2900 175,549 +0.00(+0.00%)
Oct 03, 2023 0.2800 0.2900 0.2750 0.2900 119,820 +0.01(+3.57%)
Oct 02, 2023 0.3000 0.3000 0.2750 0.2800 351,862 -0.02(-6.67%)
Sep 29, 2023 0.2950 0.3000 0.2950 0.3000 348,848 +0.02(+5.26%)
Sep 28, 2023 0.2800 0.2900 0.2800 0.2850 173,850 +0.00(+0.00%)
Sep 27, 2023 0.2850 0.2850 0.2750 0.2850 410,614 +0.00(+0.00%)
Sep 26, 2023 0.2900 0.2950 0.2850 0.2850 173,602 -0.02(-5.00%)
Sep 25, 2023 0.3000 0.3000 0.2900 0.3000 312,493 -0.01(-1.64%)
Sep 22, 2023 0.3200 0.3250 0.3050 0.3050 586,205 -0.02(-4.69%)
Sep 21, 2023 0.3200 0.3200 0.3100 0.3200 235,354 -0.01(-1.54%)
Sep 20, 2023 0.3300 0.3350 0.3200 0.3250 110,862 -0.01(-2.99%)
Sep 19, 2023 0.3500 0.3500 0.3300 0.3350 210,473 -0.02(-6.94%)
Sep 18, 2023 0.3600 0.3600 0.3400 0.3600 235,037 -0.02(-4.00%)
Sep 15, 2023 0.3400 0.3750 0.3350 0.3750 1,971,003 +0.04(+13.64%)
Sep 14, 2023 0.3300 0.3450 0.3300 0.3300 1,407,948 -0.01(-2.94%)
Sep 13, 2023 0.3100 0.3400 0.3100 0.3400 664,073 +0.02(+6.25%)
Sep 12, 2023 0.3150 0.3200 0.3050 0.3200 352,232 +0.01(+1.59%)
Sep 11, 2023 0.3250 0.3300 0.3150 0.3150 349,179 -0.01(-3.08%)
Sep 08, 2023 0.3300 0.3300 0.3200 0.3250 419,992 +0.02(+4.84%)
Sep 07, 2023 0.3050 0.3150 0.3050 0.3100 184,221 +0.01(+1.64%)
Sep 06, 2023 0.3000 0.3100 0.3000 0.3050 278,940 -0.01(-1.61%)
Sep 05, 2023 0.3200 0.3250 0.3050 0.3100 449,514 -0.02(-4.62%)
Sep 01, 2023 0.3250 0 +0.00(+0.00%)
Aug 31, 2023 0.3300 0.3380 0.3250 0.3250 344,785 -0.01(-2.99%)
Aug 30, 2023 0.3450 0.3550 0.3300 0.3350 755,774 -0.01(-2.90%)
Aug 29, 2023 0.3450 0.3500 0.3400 0.3450 418,321 +0.00(+0.00%)
Aug 28, 2023 0.3200 0.3450 0.3200 0.3450 818,514 +0.02(+6.15%)
Aug 25, 2023 0.3150 0.3250 0.3100 0.3250 791,157 +0.01(+1.56%)
Aug 24, 2023 0.3150 0.3200 0.3000 0.3200 168,884 +0.01(+1.59%)
Aug 23, 2023 0.3100 0.3250 0.3050 0.3150 437,737 +0.01(+1.61%)
Aug 22, 2023 0.3000 0.3100 0.2950 0.3100 266,727 +0.00(+0.00%)
Aug 21, 2023 0.2700 0.3100 0.2700 0.3100 573,706 +0.04(+14.81%)
Aug 18, 2023 0.2700 0.2750 0.2700 0.2700 78,180 +0.00(+0.00%)
Aug 17, 2023 0.2750 0.2800 0.2700 0.2700 38,442 -0.01(-1.82%)
Aug 16, 2023 0.2750 0.2800 0.2700 0.2750 169,976 +0.00(+0.00%)
Aug 15, 2023 0.2850 0.2900 0.2700 0.2750 590,182 -0.02(-6.78%)
Aug 14, 2023 0.3100 0.3100 0.2900 0.2950 285,726 -0.02(-4.84%)
Aug 11, 2023 0.3000 0.3100 0.2950 0.3100 156,782 +0.02(+6.90%)
Aug 10, 2023 0.2800 0.2950 0.2800 0.2900 359,692 -0.01(-3.33%)
Aug 09, 2023 0.2850 0.3000 0.2750 0.3000 476,758 +0.02(+7.14%)
Aug 08, 2023 0.2750 0.2800 0.2700 0.2800 158,308 +0.00(+0.00%)
Aug 04, 2023 0.2800 0 +0.00(+0.00%)
Aug 03, 2023 0.2700 0.2800 0.2700 0.2800 100,066 +0.01(+1.82%)
Aug 02, 2023 0.2800 0.2800 0.2700 0.2750 381,710 -0.01(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.